KissMeData/039840/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192200	836485950	15960	15960	15960	15960	1379
3	20241107	192100	836485950	15960	15960	15960	15960	0
4	20241107	192000	836485950	15960	15960	15960	15960	0
5	20241107	191900	836485950	15960	15960	15960	15960	0
6	20241107	191800	836485950	15960	15960	15960	15960	0
7	20241107	191700	836485950	15960	15960	15960	15960	0
8	20241107	191600	836485950	15960	15960	15960	15960	0
9	20241107	191500	836485950	15960	15960	15960	15960	0
10	20241107	191400	836485950	15960	15960	15960	15960	0
11	20241107	191300	836485950	15960	15960	15960	15960	0
12	20241107	191200	836485950	15960	15960	15960	15960	0
13	20241107	191100	836485950	15960	15960	15960	15960	0
14	20241107	191000	836485950	15960	15960	15960	15960	0
15	20241107	190900	836485950	15960	15960	15960	15960	0
16	20241107	190800	836485950	15960	15960	15960	15960	0
17	20241107	190700	836485950	15960	15960	15960	15960	0
18	20241107	190600	836485950	15960	15960	15960	15960	0
19	20241107	190500	836485950	15960	15960	15960	15960	0
20	20241107	190400	836485950	15960	15960	15960	15960	0
21	20241107	190300	836485950	15960	15960	15960	15960	0
22	20241107	190200	836485950	15960	15960	15960	15960	0
23	20241107	190100	836485950	15960	15960	15960	15960	0
24	20241107	190000	836485950	15960	15960	15960	15960	0
25	20241107	185900	836485950	15960	15960	15960	15960	0
26	20241107	185800	836485950	15960	15960	15960	15960	0
27	20241107	185700	836485950	15960	15960	15960	15960	0
28	20241107	185600	836485950	15960	15960	15960	15960	0
29	20241107	185500	836485950	15960	15960	15960	15960	0
30	20241107	185400	836485950	15960	15960	15960	15960	0
31	20241107	185300	836485950	15960	15960	15960	15960	0
32	20241107	185200	836485950	15960	15960	15960	15960	1379
33	20241107	185100	836485950	15960	15960	15960	15960	0
34	20241107	185000	836485950	15960	15960	15960	15960	0
35	20241107	184900	836485950	15960	15960	15960	15960	0
36	20241107	184800	836485950	15960	15960	15960	15960	0
37	20241107	184700	836485950	15960	15960	15960	15960	0
38	20241107	184600	836485950	15960	15960	15960	15960	0
39	20241107	184500	836485950	15960	15960	15960	15960	0
40	20241107	184400	836485950	15960	15960	15960	15960	0
41	20241107	184300	836485950	15960	15960	15960	15960	0
42	20241107	184200	836485950	15960	15960	15960	15960	0
43	20241107	184100	836485950	15960	15960	15960	15960	0
44	20241107	184000	836485950	15960	15960	15960	15960	0
45	20241107	183900	836485950	15960	15960	15960	15960	0
46	20241107	183800	836485950	15960	15960	15960	15960	0
47	20241107	183700	836485950	15960	15960	15960	15960	0
48	20241107	183600	836485950	15960	15960	15960	15960	0
49	20241107	183500	836485950	15960	15960	15960	15960	0
50	20241107	183400	836485950	15960	15960	15960	15960	0
51	20241107	183300	836485950	15960	15960	15960	15960	0
52	20241107	183200	836485950	15960	15960	15960	15960	0
53	20241107	183100	836485950	15960	15960	15960	15960	0
54	20241107	183000	836485950	15960	15960	15960	15960	0
55	20241107	182900	836485950	15960	15960	15960	15960	0
56	20241107	182800	836485950	15960	15960	15960	15960	0
57	20241107	182700	836485950	15960	15960	15960	15960	0
58	20241107	182600	836485950	15960	15960	15960	15960	0
59	20241107	182500	836485950	15960	15960	15960	15960	0
60	20241107	182400	836485950	15960	15960	15960	15960	0
61	20241107	182300	836485950	15960	15960	15960	15960	0
62	20241107	182200	836485950	15960	15960	15960	15960	1379
63	20241107	182100	836485950	15960	15960	15960	15960	0
64	20241107	182000	836485950	15960	15960	15960	15960	0
65	20241107	181900	836485950	15960	15960	15960	15960	0
66	20241107	181800	836485950	15960	15960	15960	15960	0
67	20241107	181700	836485950	15960	15960	15960	15960	0
68	20241107	181600	836485950	15960	15960	15960	15960	0
69	20241107	181500	836485950	15960	15960	15960	15960	0
70	20241107	181400	836485950	15960	15960	15960	15960	0
71	20241107	181300	836485950	15960	15960	15960	15960	0
72	20241107	181200	836485950	15960	15960	15960	15960	0
73	20241107	181100	836485950	15960	15960	15960	15960	0
74	20241107	181000	836485950	15960	15960	15960	15960	0
75	20241107	180900	836485950	15960	15960	15960	15960	0
76	20241107	180800	836485950	15960	15960	15960	15960	0
77	20241107	180700	836485950	15960	15960	15960	15960	0
78	20241107	180600	836485950	15960	15960	15960	15960	0
79	20241107	180500	836485950	15960	15960	15960	15960	0
80	20241107	180400	836485950	15960	15960	15960	15960	0
81	20241107	180300	836485950	15960	15960	15960	15960	0
82	20241107	180200	836485950	15960	15960	15960	15960	0
83	20241107	180100	836485950	15960	15960	15960	15960	0
84	20241107	180000	836485950	15960	15960	15960	15960	0
85	20241107	175900	836485950	15960	15960	15960	15960	0
86	20241107	175800	836485950	15960	15960	15960	15960	0
87	20241107	175700	836485950	15960	15960	15960	15960	0
88	20241107	175600	836485950	15960	15960	15960	15960	0
89	20241107	175500	836485950	15960	15960	15960	15960	0
90	20241107	175400	836485950	15960	15960	15960	15960	0
91	20241107	175300	836485950	15960	15960	15960	15960	0
92	20241107	175200	836485950	15960	15960	15960	15960	1379
93	20241107	175100	836485950	15960	15960	15960	15960	0
94	20241107	175000	836485950	15960	15960	15960	15960	0
95	20241107	174900	836485950	15960	15960	15960	15960	0
96	20241107	174800	836485950	15960	15960	15960	15960	0
97	20241107	174700	836485950	15960	15960	15960	15960	0
98	20241107	174600	836485950	15960	15960	15960	15960	0
99	20241107	174500	836485950	15960	15960	15960	15960	0
100	20241107	174400	836485950	15960	15960	15960	15960	0
101	20241107	174300	836485950	15960	15960	15960	15960	0
102	20241107	174200	836485950	15960	15960	15960	15960	0
103	20241107	174100	836485950	15960	15960	15960	15960	0
104	20241107	174000	836485950	15960	15960	15960	15960	0
105	20241107	173900	836485950	15960	15960	15960	15960	0
106	20241107	173800	836485950	15960	15960	15960	15960	0
107	20241107	173700	836485950	15960	15960	15960	15960	0
108	20241107	173600	836485950	15960	15960	15960	15960	0
109	20241107	173500	836485950	15960	15960	15960	15960	0
110	20241107	173400	836485950	15960	15960	15960	15960	0
111	20241107	173300	836485950	15960	15960	15960	15960	0
112	20241107	173200	836485950	15960	15960	15960	15960	0
113	20241107	173100	836485950	15960	15960	15960	15960	0
114	20241107	173000	836485950	15960	15960	15960	15960	0
115	20241107	172900	836485950	15960	15960	15960	15960	0
116	20241107	172800	836485950	15960	15960	15960	15960	0
117	20241107	172700	836485950	15960	15960	15960	15960	0
118	20241107	172600	836485950	15960	15960	15960	15960	0
119	20241107	172500	836485950	15960	15960	15960	15960	0
120	20241107	172400	836485950	15960	15960	15960	15960	0
121	20241107	172300	836485950	15960	15960	15960	15960	0
122	20241107	172200	836485950	15960	15960	15960	15960	1379
123	20241107	172100	836485950	15960	15960	15960	15960	0
124	20241107	172000	836485950	15960	15960	15960	15960	0
125	20241107	171900	836485950	15960	15960	15960	15960	0
126	20241107	171800	836485950	15960	15960	15960	15960	0
127	20241107	171700	836485950	15960	15960	15960	15960	0
128	20241107	171600	836485950	15960	15960	15960	15960	0
129	20241107	171500	836485950	15960	15960	15960	15960	0
130	20241107	171400	836485950	15960	15960	15960	15960	0
131	20241107	171300	836485950	15960	15960	15960	15960	0
132	20241107	171200	836485950	15960	15960	15960	15960	0
133	20241107	171100	836485950	15960	15960	15960	15960	0
134	20241107	171000	836485950	15960	15960	15960	15960	0
135	20241107	170900	836485950	15960	15960	15960	15960	0
136	20241107	170800	836485950	15960	15960	15960	15960	0
137	20241107	170700	836485950	15960	15960	15960	15960	0
138	20241107	170600	836485950	15960	15960	15960	15960	0
139	20241107	170500	836485950	15960	15960	15960	15960	0
140	20241107	170400	836485950	15960	15960	15960	15960	0
141	20241107	170300	836485950	15960	15960	15960	15960	0
142	20241107	170200	836485950	15960	15960	15960	15960	0
143	20241107	170100	836485950	15960	15960	15960	15960	0
144	20241107	170000	836485950	15960	15960	15960	15960	0
145	20241107	165900	836485950	15960	15960	15960	15960	0
146	20241107	165800	836485950	15960	15960	15960	15960	0
147	20241107	165700	836485950	15960	15960	15960	15960	0
148	20241107	165600	836485950	15960	15960	15960	15960	0
149	20241107	165500	836485950	15960	15960	15960	15960	0
150	20241107	165400	836485950	15960	15960	15960	15960	0
151	20241107	165300	836485950	15960	15960	15960	15960	0
152	20241107	165200	836485950	15960	15960	15960	15960	1379
153	20241107	165100	836485950	15960	15960	15960	15960	0
154	20241107	165000	836485950	15960	15960	15960	15960	0
155	20241107	164900	836485950	15960	15960	15960	15960	0
156	20241107	164800	836485950	15960	15960	15960	15960	0
157	20241107	164700	836485950	15960	15960	15960	15960	0
158	20241107	164600	836485950	15960	15960	15960	15960	0
159	20241107	164500	836485950	15960	15960	15960	15960	0
160	20241107	164400	836485950	15960	15960	15960	15960	0
161	20241107	164300	836485950	15960	15960	15960	15960	0
162	20241107	164200	836485950	15960	15960	15960	15960	0
163	20241107	164100	836485950	15960	15960	15960	15960	0
164	20241107	164000	836485950	15960	15960	15960	15960	0
165	20241107	163900	836485950	15960	15960	15960	15960	0
166	20241107	163800	836485950	15960	15960	15960	15960	0
167	20241107	163700	836485950	15960	15960	15960	15960	0
168	20241107	163600	836485950	15960	15960	15960	15960	0
169	20241107	163500	836485950	15960	15960	15960	15960	0
170	20241107	163400	836485950	15960	15960	15960	15960	0
171	20241107	163300	836485950	15960	15960	15960	15960	0
172	20241107	163200	836485950	15960	15960	15960	15960	0
173	20241107	163100	836485950	15960	15960	15960	15960	0
174	20241107	163000	836485950	15960	15960	15960	15960	0
175	20241107	162900	836485950	15960	15960	15960	15960	0
176	20241107	162800	836485950	15960	15960	15960	15960	0
177	20241107	162700	836485950	15960	15960	15960	15960	0
178	20241107	162600	836485950	15960	15960	15960	15960	0
179	20241107	162500	836485950	15960	15960	15960	15960	0
180	20241107	162400	836485950	15960	15960	15960	15960	0
181	20241107	162300	836485950	15960	15960	15960	15960	0
182	20241107	162200	836485950	15960	15960	15960	15960	1379
183	20241107	162100	836485950	15960	15960	15960	15960	0
184	20241107	162000	836485950	15960	15960	15960	15960	0
185	20241107	161900	836485950	15960	15960	15960	15960	0
186	20241107	161800	836485950	15960	15960	15960	15960	0
187	20241107	161700	836485950	15960	15960	15960	15960	0
188	20241107	161600	836485950	15960	15960	15960	15960	0
189	20241107	161500	836485950	15960	15960	15960	15960	0
190	20241107	161400	836485950	15960	15960	15960	15960	0
191	20241107	161300	836485950	15960	15960	15960	15960	0
192	20241107	161200	836485950	15960	15960	15960	15960	0
193	20241107	161100	836485950	15960	15960	15960	15960	0
194	20241107	161000	836485950	15960	15960	15960	15960	0
195	20241107	160900	836485950	15960	15960	15960	15960	0
196	20241107	160800	836485950	15960	15960	15960	15960	0
197	20241107	160700	836485950	15960	15960	15960	15960	0
198	20241107	160600	836485950	15960	15960	15960	15960	0
199	20241107	160500	836485950	15960	15960	15960	15960	0
200	20241107	160400	836485950	15960	15960	15960	15960	0
201	20241107	160300	836485950	15960	15960	15960	15960	0
202	20241107	160200	836485950	15960	15960	15960	15960	0
203	20241107	160100	836485950	15960	15960	15960	15960	0
204	20241107	160000	836485950	15960	15960	15960	15960	0
205	20241107	155900	836485950	15960	15960	15960	15960	0
206	20241107	155800	836485950	15960	15960	15960	15960	0
207	20241107	155700	836485950	15960	15960	15960	15960	0
208	20241107	155600	836485950	15960	15960	15960	15960	0
209	20241107	155500	836485950	15960	15960	15960	15960	0
210	20241107	155400	836485950	15960	15960	15960	15960	0
211	20241107	155300	836485950	15960	15960	15960	15960	0
212	20241107	155200	836485950	15960	15960	15960	15960	1379
213	20241107	155100	836485950	15960	15960	15960	15960	0
214	20241107	155000	836485950	15960	15960	15960	15960	0
215	20241107	154900	836485950	15960	15960	15960	15960	0
216	20241107	154800	836485950	15960	15960	15960	15960	0
217	20241107	154700	836485950	15960	15960	15960	15960	0
218	20241107	154600	836485950	15960	15960	15960	15960	0
219	20241107	154500	836485950	15960	15960	15960	15960	0
220	20241107	154400	836485950	15960	15960	15960	15960	0
221	20241107	154300	836485950	15960	15960	15960	15960	0
222	20241107	154200	836485950	15960	15960	15960	15960	0
223	20241107	154100	836485950	15960	15960	15960	15960	0
224	20241107	154000	836485950	15960	15960	15960	15960	0
225	20241107	153900	836485950	15960	15960	15960	15960	0
226	20241107	153800	836485950	15960	15960	15960	15960	0
227	20241107	153700	836485950	15960	15960	15960	15960	0
228	20241107	153600	836485950	15960	15960	15960	15960	0
229	20241107	153500	836485950	15960	15960	15960	15960	0
230	20241107	153400	836485950	15960	15960	15960	15960	0
231	20241107	153300	836485950	15960	15960	15960	15960	0
232	20241107	153200	836485950	15960	15960	15960	15960	0
233	20241107	153100	836485950	15960	15960	15960	15960	0
234	20241107	153000	836485950	15960	15960	15960	15960	1379
235	20241107	152900	814477110	16060	16060	16060	16060	0
236	20241107	152800	814477110	16060	16060	16060	16060	0
237	20241107	152700	814477110	16060	16060	16060	16060	0
238	20241107	152600	814477110	16060	16060	16060	16060	0
239	20241107	152500	814477110	16060	16060	16060	16060	0
240	20241107	152400	814477110	16060	16060	16060	16060	0
241	20241107	152300	814477110	16060	16060	16060	16060	0
242	20241107	152200	814477110	16060	16060	16060	16060	0
243	20241107	152100	814477110	16060	16060	16060	16060	0
244	20241107	152000	814477110	16060	16060	16060	16060	0
245	20241107	151900	814477110	16060	16060	16060	16060	1
246	20241107	151800	814461050	15990	16010	16010	15990	273
247	20241107	151700	810093380	16020	16020	16020	16020	0
248	20241107	151600	810093380	16020	16020	16020	16020	0
249	20241107	151500	810093380	16020	16020	16020	16020	24
250	20241107	151400	809708900	16020	16020	16020	16020	0
251	20241107	151300	809708900	16020	16020	16020	16020	34
252	20241107	151200	809164220	16020	16020	16020	16010	202
253	20241107	151100	805928500	16020	16020	16020	16020	23
254	20241107	151000	805560040	16020	16050	16050	16020	67
255	20241107	150900	804486240	16050	16050	16050	16050	14
256	20241107	150800	804261540	16050	16050	16050	16050	10
257	20241107	150700	804101040	16050	16050	16050	16050	0
258	20241107	150600	804101040	16050	16050	16050	16050	41
259	20241107	150500	803442990	16060	16060	16060	16060	45
260	20241107	150400	802720290	16020	16020	16020	16020	0
261	20241107	150300	802720290	16020	16040	16040	16020	28
262	20241107	150200	802271700	16030	16040	16040	16020	26
263	20241107	150100	801855130	16020	16020	16020	16020	0
264	20241107	150000	801855130	16020	16020	16020	16020	0
265	20241107	145900	801855130	16020	16030	16030	16020	59
266	20241107	145800	800909710	16030	16030	16030	16030	20
267	20241107	145700	800589110	16030	16030	16030	16030	0
268	20241107	145600	800589110	16030	16030	16030	16030	26
269	20241107	145500	800172330	16050	16040	16050	16040	25
270	20241107	145400	799771320	16040	16050	16050	16040	32
271	20241107	145300	799257960	16100	16100	16100	16100	1
272	20241107	145200	799241860	16090	16090	16250	16060	3659
273	20241107	145100	740014760	16050	16040	16190	16040	1228
274	20241107	145000	720195840	16060	16060	16080	16040	26
275	20241107	144900	719778660	16040	16090	16150	16040	1026
276	20241107	144800	703212020	16060	16000	16100	16000	1533
277	20241107	144700	678563840	16000	16000	16010	16000	43
278	20241107	144600	677875810	16000	16010	16010	16000	46
279	20241107	144500	677139790	16010	16000	16050	16000	14
280	20241107	144400	676915560	16000	16010	16050	16000	21
281	20241107	144300	676579470	16000	16000	16000	16000	86
282	20241107	144200	675203470	16000	16010	16050	16000	80
283	20241107	144100	673923310	16000	16010	16050	16000	29
284	20241107	144000	673459180	16000	16000	16010	16000	47
285	20241107	143900	672707150	16000	16000	16050	16000	50
286	20241107	143800	671907000	16050	16010	16050	16000	24
287	20241107	143700	671522860	16000	16000	16010	16000	45
288	20241107	143600	670802840	16010	16000	16040	16000	25
289	20241107	143500	670402750	15990	15980	15990	15980	42
290	20241107	143400	669731180	15980	16000	16010	15980	24
291	20241107	143300	669347550	16010	16030	16040	15980	23
292	20241107	143200	668979870	15990	16020	16020	15990	23
293	20241107	143100	668612010	16000	16030	16080	16000	53
294	20241107	143000	667763090	16000	15980	16080	15980	66
295	20241107	142900	666707050	16010	15970	16010	15970	110
296	20241107	142800	664947610	16010	15970	16010	15970	50
297	20241107	142700	664149000	15980	15970	15980	15970	23
298	20241107	142600	663781660	15980	15970	15980	15970	23
299	20241107	142500	663414320	15970	15970	15980	15970	47
300	20241107	142400	662663700	15970	15980	15980	15970	22
301	20241107	142300	662312340	15980	15980	15990	15980	29
302	20241107	142200	661848890	15990	15980	15990	15980	23
303	20241107	142100	661481320	15990	15980	15990	15980	59
304	20241107	142000	660538470	15980	15970	15980	15970	23
305	20241107	141900	660171130	15980	15970	15980	15970	51
306	20241107	141800	659356590	15980	15980	15980	15970	24
307	20241107	141700	658973270	15990	15970	15990	15970	23
308	20241107	141600	658605900	15990	15980	15990	15970	43
309	20241107	141500	657918930	15990	16000	16000	15980	27
310	20241107	141400	657487380	16000	16030	16030	15980	24
311	20241107	141300	657103690	15980	16030	16030	15980	23
312	20241107	141200	656736000	15980	16010	16010	15980	28
313	20241107	141100	656288320	16010	16020	16020	15980	56
314	20241107	141000	655393060	15980	16030	16030	15980	23
315	20241107	140900	655025370	15980	16030	16030	15980	28
316	20241107	140800	654577530	15980	15990	16040	15980	43
317	20241107	140700	653890040	16000	15980	16030	15980	23
318	20241107	140600	653522380	16000	16000	16080	15990	36
319	20241107	140500	652946210	15980	16050	16090	15980	80
320	20241107	140400	651664890	16050	15990	16050	15980	188
321	20241107	140300	648654210	15990	16000	16000	15990	7
322	20241107	140200	648542250	15980	15980	16020	15980	47
323	20241107	140100	647791090	15980	16000	16020	15980	24
324	20241107	140000	647407470	16020	15980	16020	15980	65
325	20241107	135900	646368200	15990	15980	16020	15980	48
326	20241107	135800	645601040	15990	15980	16000	15980	23
327	20241107	135700	645233450	16000	15980	16000	15980	23
328	20241107	135600	644865850	15980	15970	16020	15970	48
329	20241107	135500	644099150	15970	16000	16000	15970	23
330	20241107	135400	643731750	15970	15990	15990	15970	23
331	20241107	135300	643364380	15970	15980	15980	15970	32
332	20241107	135200	642853230	15970	15980	15990	15970	64
333	20241107	135100	641830680	15990	15980	15990	15980	23
334	20241107	135000	641463110	15980	15980	15990	15980	46
335	20241107	134900	640728000	15990	15980	15990	15980	22
336	20241107	134800	640376420	15990	15980	15990	15980	23
337	20241107	134700	640008850	15990	15990	15990	15990	6
338	20241107	134600	639912910	15990	15980	16000	15980	48
339	20241107	134500	639145800	15980	16010	16020	15980	24
340	20241107	134400	638762160	15980	15980	16020	15980	43
341	20241107	134300	638074920	15990	15980	16020	15980	47
342	20241107	134200	637323750	16020	15990	16020	15980	25
343	20241107	134100	636924100	16000	15980	16000	15980	46
344	20241107	134000	636188960	15990	15990	15990	15980	25
345	20241107	133900	635789410	16000	15990	16000	15980	46
346	20241107	133800	635054270	15970	16000	16000	15970	23
347	20241107	133700	634686870	15970	15970	16000	15970	43
348	20241107	133600	634000070	15970	16000	16020	15970	22
349	20241107	133500	633648640	15970	15990	16020	15970	24
350	20241107	133400	633265230	15970	15980	15980	15970	44
351	20241107	133300	632562520	15980	15980	15980	15970	34
352	20241107	133200	632019400	15970	15980	15980	15970	22
353	20241107	133100	631668040	15980	15980	15980	15980	23
354	20241107	133000	631300500	15980	16000	16020	15980	44
355	20241107	132900	630597270	15980	15980	16020	15980	44
356	20241107	132800	629894010	15990	15980	16020	15980	24
357	20241107	132700	629510380	15970	15970	15980	15970	60
358	20241107	132600	628552060	15980	15990	15990	15970	25
359	20241107	132500	628152730	15970	16000	16010	15970	24
360	20241107	132400	627769300	15970	16000	16020	15970	24
361	20241107	132300	627385850	15970	16000	16020	15970	23
362	20241107	132200	627018440	15970	15970	16020	15970	46
363	20241107	132100	626283710	15970	15970	15980	15970	48
364	20241107	132000	625517070	15980	15970	15980	15970	23
365	20241107	131900	625149730	15980	15970	15980	15970	47
366	20241107	131800	624399110	15980	15980	15980	15980	5
367	20241107	131700	624319210	16020	15980	16020	15980	26
368	20241107	131600	623903510	15990	15980	15990	15980	50
369	20241107	131500	623104450	15980	15990	15990	15980	23
370	20241107	131400	622736880	15990	16000	16020	15990	16
371	20241107	131300	622480970	15990	15990	16020	15990	46
372	20241107	131200	621745300	16000	16000	16020	16000	45
373	20241107	131100	621025230	16020	16000	16020	16000	24
374	20241107	131000	620641160	16020	16000	16020	16000	23
375	20241107	130900	620273100	16020	16000	16020	16000	22
376	20241107	130800	619921060	16020	16010	16020	16010	94
377	20241107	130700	618416090	16020	16010	16020	16010	23
378	20241107	130600	618047830	16020	16010	16040	16010	26
379	20241107	130500	617631480	16060	16030	16060	16010	49
380	20241107	130400	616846780	16010	16020	16060	16010	23
381	20241107	130300	616478440	16010	16020	16060	16010	23
382	20241107	130200	616110100	16010	16020	16020	16010	47
383	20241107	130100	615357600	16010	16020	16020	16010	22
384	20241107	130000	615005360	16020	16030	16060	16020	18
385	20241107	125900	614716920	16020	16020	16020	16020	90
386	20241107	125800	613275120	16010	16010	16020	16010	43
387	20241107	125700	612586660	16020	16010	16020	16010	22
388	20241107	125600	612234420	16020	16010	16020	16000	58
389	20241107	125500	611305960	16020	16010	16020	16000	28
390	20241107	125400	610857830	16000	16010	16020	16000	24
391	20241107	125300	610473760	16000	16000	16020	16000	48
392	20241107	125200	609705690	16000	16010	16020	16000	23
393	20241107	125100	609337640	16000	16010	16020	16000	24
394	20241107	125000	608953570	16000	16000	16020	16000	71
395	20241107	124900	607817450	16020	16000	16020	16000	24
396	20241107	124800	607433380	16020	16000	16020	16000	23
397	20241107	124700	607065330	16000	16000	16020	16000	49
398	20241107	124600	606281230	16020	16000	16020	16000	24
399	20241107	124500	605897160	16000	16000	16020	16000	28
400	20241107	124400	605449050	16000	16000	16020	16000	47
401	20241107	124300	604696990	15990	16000	16000	15990	22
402	20241107	124200	604345190	16000	15990	16020	15990	47
403	20241107	124100	603593290	16020	16000	16020	16000	25
404	20241107	124000	603193210	16000	16000	16000	16000	44
405	20241107	123900	602489210	16020	15990	16020	15990	25
406	20241107	123800	602089350	16020	15990	16020	15990	74
407	20241107	123700	600905050	16020	16010	16020	16000	26
408	20241107	123600	600488960	16020	16010	16020	16000	45
409	20241107	123500	599768670	16010	16000	16020	16000	45
410	20241107	123400	599048430	16000	16010	16010	16000	25
411	20241107	123300	598648380	16020	16000	16020	15990	30
412	20241107	123200	598168460	16020	15990	16020	15990	66
413	20241107	123100	597113020	15990	15990	16000	15990	47
414	20241107	123000	596361460	16000	16010	16020	16000	21
415	20241107	122900	596025390	16000	16010	16020	16000	24
416	20241107	122800	595641320	16000	16010	16020	16000	48
417	20241107	122700	594873250	16000	16000	16020	16000	44
418	20241107	122600	594169180	16020	15990	16020	15990	25
419	20241107	122500	593769320	15990	16010	16020	15990	48
420	20241107	122400	593001490	16020	16000	16020	15990	56
421	20241107	122300	592105360	16000	16000	16000	15990	223
422	20241107	122200	588537560	16000	16000	16000	15990	236
423	20241107	122100	584762670	16000	16010	16020	16000	9
424	20241107	122000	584618570	16020	16000	16020	15990	42
425	20241107	121900	583946650	15990	16000	16000	15990	50
426	20241107	121800	583147090	16000	15990	16020	15990	25
427	20241107	121700	582747240	16030	15990	16030	15990	45
428	20241107	121600	582026750	16030	15980	16030	15980	26
429	20241107	121500	581611050	16000	15980	16030	15980	305
430	20241107	121400	576726780	15980	15980	16060	15980	26
431	20241107	121300	576311030	15970	15980	16000	15970	23
432	20241107	121200	575943650	15970	15980	16000	15970	49
433	20241107	121100	575160750	15980	15990	16000	15980	143
434	20241107	121000	572874970	16000	15990	16000	15990	23
435	20241107	120900	572507170	15990	15980	16000	15980	47
436	20241107	120800	571755810	16000	15980	16000	15980	22
437	20241107	120700	571404220	16000	16000	16000	16000	4
438	20241107	120600	571340220	16020	15970	16020	15970	23
439	20241107	120500	570972760	15980	15970	16060	15970	156
440	20241107	120400	568471690	15970	15970	16020	15970	24
441	20241107	120300	568088350	15970	15970	16010	15970	43
442	20241107	120200	567401570	16010	15960	16010	15960	46
443	20241107	120100	566667260	15970	15970	15970	15970	33
444	20241107	120000	566140250	15970	15970	15970	15970	30
445	20241107	115900	565661150	16020	15970	16020	15970	22
446	20241107	115800	565309750	16020	15970	16020	15970	23
447	20241107	115700	564942330	16020	15970	16020	15970	45
448	20241107	115600	564223530	15980	15970	15980	15970	23
449	20241107	115500	563856190	15980	15990	16020	15970	43
450	20241107	115400	563169160	15970	15980	16020	15970	45
451	20241107	115300	562450400	15970	15990	16020	15970	23
452	20241107	115200	562082970	15970	15980	16020	15970	23
453	20241107	115100	561715550	15970	15980	16020	15970	22
454	20241107	115000	561364150	15970	15970	15970	15960	56
455	20241107	114900	560470030	15970	15980	16020	15970	12
456	20241107	114800	560278310	15970	15960	15970	15960	47
457	20241107	114700	559528150	15970	15970	16020	15970	50
458	20241107	114600	558729490	16020	15970	16020	15970	23
459	20241107	114500	558362070	15970	15980	16020	15970	23
460	20241107	114400	557994650	15970	15980	16020	15970	23
461	20241107	114300	557627230	15970	15980	16020	15970	47
462	20241107	114200	556876530	15970	15980	16010	15970	22
463	20241107	114100	556525140	15970	15980	16000	15970	45
464	20241107	114000	555806420	15970	15970	16000	15970	43
465	20241107	113900	555119640	16000	15970	16000	15970	23
466	20241107	113800	554752260	16000	15970	16000	15970	22
467	20241107	113700	554400860	15970	15960	16000	15960	49
468	20241107	113600	553618730	15990	15950	15990	15950	23
469	20241107	113500	553251790	15950	15960	15960	15950	24
470	20241107	113400	552868960	15950	15950	15960	15950	48
471	20241107	113300	552103330	15950	15960	15960	15950	23
472	20241107	113200	551736460	15950	15960	15960	15950	57
473	20241107	113100	550827190	15960	15950	16000	15950	25
474	20241107	113000	550428320	16000	15960	16000	15950	26
475	20241107	112900	550013500	15950	15960	15990	15950	28
476	20241107	112800	549566590	15960	15960	15990	15960	48
477	20241107	112700	548800440	15990	15960	15990	15960	33
478	20241107	112600	548273690	15960	15960	15960	15960	12
479	20241107	112500	548082170	15960	15960	16000	15950	25
480	20241107	112400	547683300	15950	15950	16000	15950	1482
481	20241107	112300	524045340	16010	15950	16010	15950	49
482	20241107	112200	523263140	15970	15950	15970	15950	24
483	20241107	112100	522880280	15970	15950	15970	15950	48
484	20241107	112000	522114620	15970	15960	15970	15950	40
485	20241107	111900	521476550	15960	15970	15970	15950	2029
486	20241107	111800	489113870	15970	15990	16010	15970	4
487	20241107	111700	489049890	15970	15990	16010	15970	27
488	20241107	111600	488618600	15970	15960	15970	15960	98
489	20241107	111500	487053750	15960	15960	15970	15960	50
490	20241107	111400	486255720	15960	15970	15970	15960	24
491	20241107	111300	485872650	15960	15980	15980	15960	47
492	20241107	111200	485122410	15970	15990	16010	15970	46
493	20241107	111100	484387730	15960	15990	16010	15960	25
494	20241107	111000	483988550	15960	15990	16010	15960	25
495	20241107	110900	483589370	15970	15960	16010	15960	70
496	20241107	110800	482471780	16010	16010	16010	15990	6
497	20241107	110700	482375740	15990	15960	15990	15960	22
498	20241107	110600	482024590	16010	15960	16020	15960	32
499	20241107	110500	481513180	16020	15960	16020	15960	78
500	20241107	110400	480267380	16020	15970	16020	15960	39
501	20241107	110300	479644500	15960	15970	15970	15960	23
502	20241107	110200	479277400	15960	15970	16010	15960	50
503	20241107	110100	478479000	15960	15960	16020	15960	46
504	20241107	110000	477744750	15970	16010	16010	15950	50
505	20241107	105900	476946720	15950	15950	16000	15950	55
506	20241107	105800	476069260	16010	15960	16010	15950	87
507	20241107	105700	474681450	15980	15960	15980	15960	73
508	20241107	105600	473516290	15960	15950	15960	15950	57
509	20241107	105500	472606780	15960	15960	15990	15960	16
510	20241107	105400	472351310	15990	15960	16020	15960	256
511	20241107	105300	468262910	15950	15960	16020	15950	341
512	20241107	105200	462821060	16000	15950	16000	15950	24
513	20241107	105100	462438130	16050	15940	16050	15940	100
514	20241107	105000	460842220	15950	15950	15950	15950	12
515	20241107	104900	460650820	15960	15940	15960	15940	83
516	20241107	104800	459327140	15980	15960	15980	15950	27
517	20241107	104700	458896360	15950	15990	15990	15950	100
518	20241107	104600	457301190	16050	15970	16050	15960	292
519	20241107	104500	452637410	15970	15980	16030	15960	541
520	20241107	104400	443989690	16000	15970	16020	15960	33
521	20241107	104300	443462640	15960	15970	16010	15960	48
522	20241107	104200	442696400	15960	15970	16020	15960	25
523	20241107	104100	442297220	15970	15980	16020	15970	24
524	20241107	104000	441913830	16000	16010	16020	15960	68
525	20241107	103900	440827950	15960	16000	16010	15950	28
526	20241107	103800	440381070	15990	15990	15990	15990	24
527	20241107	103700	439997310	15940	15950	15980	15940	87
528	20241107	103600	438608710	15990	15940	15990	15940	24
529	20241107	103500	438226000	15940	16000	16000	15940	307
530	20241107	103400	433330740	15950	15980	16020	15940	415
531	20241107	103300	426691300	15950	15940	15980	15930	235
532	20241107	103200	422943430	15960	15970	15970	15940	36
533	20241107	103100	422369390	15940	15930	15960	15930	52
534	20241107	103000	421540900	15930	15930	16000	15930	66
535	20241107	102900	420489200	15940	15920	15970	15920	371
536	20241107	102800	414574060	15940	15900	15940	15900	613
537	20241107	102700	404812430	15910	15980	15980	15900	2556
538	20241107	102600	364034140	16000	15980	16000	15980	38
539	20241107	102500	363426780	16000	15990	16000	15980	34
540	20241107	102400	362883390	15980	15990	16000	15980	73
541	20241107	102300	361716540	15990	16010	16010	15990	667
542	20241107	102200	351042140	16020	16030	16050	16010	302
543	20241107	102100	346199190	16030	16020	16030	16010	419
544	20241107	102000	339484530	16020	16020	16020	16010	16
545	20241107	101900	339228220	16030	16030	16040	16030	47
546	20241107	101800	338474770	16040	16080	16080	16040	522
547	20241107	101700	330093370	16090	16090	16090	16090	4
548	20241107	101600	330029010	16100	16100	16100	16100	88
549	20241107	101500	328612210	16110	16110	16110	16100	25
550	20241107	101400	328209670	16120	16130	16130	16120	119
551	20241107	101300	326291240	16140	16130	16140	16130	24
552	20241107	101200	325904090	16140	16140	16140	16130	73
553	20241107	101100	324726560	16140	16230	16400	16140	1170
554	20241107	101000	305752850	16170	16140	16290	16040	1449
555	20241107	100900	282364540	16070	16090	16110	16040	775
556	20241107	100800	269900700	16040	16100	16180	16040	642
557	20241107	100700	259572870	16050	16110	16110	16050	563
558	20241107	100600	250520430	16060	16070	16130	16060	809
559	20241107	100500	237509450	16090	16130	16140	16090	787
560	20241107	100400	224833230	16080	16110	16190	16080	652
561	20241107	100300	214333800	16070	16000	16070	16000	60
562	20241107	100200	213371780	15990	15990	16000	15990	72
563	20241107	100100	212220230	15990	16010	16010	15990	755
564	20241107	100000	200139060	16000	16010	16010	16000	74
565	20241107	095900	198954530	16000	16040	16040	16000	538
566	20241107	095800	190333240	16040	16040	16050	16040	55
567	20241107	095700	189450910	16040	16040	16050	16040	140
568	20241107	095600	187205190	16050	16060	16110	16050	780
569	20241107	095500	174674050	16060	16070	16120	16060	268
570	20241107	095400	170367350	16060	16070	16090	16060	52
571	20241107	095300	169532000	16070	16070	16100	16070	46
572	20241107	095200	168792530	16060	16070	16090	16060	27
573	20241107	095100	168358810	16060	16070	16090	16060	52
574	20241107	095000	167523320	16080	16070	16120	16070	301
575	20241107	094900	162683390	16080	16060	16080	16060	54
576	20241107	094800	161815980	16070	16060	16110	16060	19
577	20241107	094700	161510570	16070	16060	16070	16060	86
578	20241107	094600	160128880	16060	16060	16080	16050	173
579	20241107	094500	157350570	16050	16060	16070	16040	435
580	20241107	094400	150367390	16040	16100	16100	16010	2419
581	20241107	094300	111553850	16110	16130	16170	16100	549
582	20241107	094200	102705140	16150	16130	16150	16130	27
583	20241107	094100	102269560	16130	16130	16130	16130	29
584	20241107	094000	101801790	16180	16130	16180	16120	183
585	20241107	093900	98849920	16130	16140	16160	16130	9
586	20241107	093800	98704680	16170	16130	16170	16120	324
587	20241107	093700	93478100	16130	16140	16180	16120	706
588	20241107	093600	82084030	16130	16140	16160	16130	270
589	20241107	093500	77728880	16160	16180	16190	16110	1560
590	20241107	093400	52542790	16180	16210	16210	16170	64
591	20241107	093300	51507320	16180	16210	16210	16180	30
592	20241107	093200	51021740	16180	16190	16210	16180	26
593	20241107	093100	50600960	16210	16210	16210	16210	3
594	20241107	093000	50552330	16190	16190	16230	16190	214
595	20241107	092900	47087620	16210	16180	16210	16180	25
596	20241107	092800	46682990	16200	16190	16200	16170	10
597	20241107	092700	46521240	16170	16240	16240	16160	320
598	20241107	092600	41346160	16190	16160	16190	16160	344
599	20241107	092500	35779500	16180	16150	16180	16150	17
600	20241107	092400	35504830	16150	16170	16180	16150	411
601	20241107	092300	28860770	16180	16270	16270	16180	985
602	20241107	092200	12888780	16300	16270	16300	16270	3
603	20241107	092100	12839910	16300	16270	16300	16270	4
604	20241107	092000	12774740	16300	16300	16300	16300	3
605	20241107	091900	12725840	16300	16300	16300	16300	13
606	20241107	091800	12513940	16300	16300	16300	16300	2
607	20241107	091700	12481340	16290	16290	16300	16290	103
608	20241107	091600	10803440	16290	16290	16290	16290	10
609	20241107	091500	10640540	16290	16290	16290	16290	3
610	20241107	091400	10591670	16290	16290	16290	16290	3
611	20241107	091300	10542800	16290	16290	16290	16290	2
612	20241107	091200	10510220	16290	16290	16300	16280	51
613	20241107	091100	9679300	16270	16290	16290	16270	4
614	20241107	091000	9614160	16290	16290	16290	16290	3
615	20241107	090900	9565290	16300	16300	16300	16300	2
616	20241107	090800	9532690	16300	16360	16360	16180	294
617	20241107	090700	4748690	16370	16400	16430	16370	264
618	20241107	090600	426830	16430	16430	16430	16430	3
619	20241107	090500	377540	16430	16380	16430	16380	8
620	20241107	090400	246350	16380	16430	16430	16380	3
621	20241107	090300	197110	16430	16430	16430	16430	3
622	20241107	090200	147820	16430	16430	16430	16430	8
623	20241107	090100	16380	16380	16380	16380	16380	0
624	20241107	090000	16380	16380	16380	16380	16380	1